Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	TTWO	143.87	143.87	140.365	143.07	0.33	1,232,174	21,273	141.76	143.07
2024-05-01	Q	TTWO	142.22	145.12	141.5274	142.74	-0.07	1,164,536	21,344	141.00	143.49
2024-04-30	Q	TTWO	143.29	144.28	142.485	142.81	-1.46	2,314,191	26,783	142.81	144.54
2024-04-29	Q	TTWO	144.08	145.72	143.73	144.27	-0.20	1,319,142	18,256	143.65	157.39
2024-04-26	Q	TTWO	143.38	145.69	143.38	144.47	1.04	853,153	15,163	144.02	145.10
2024-04-25	Q	TTWO	142.34	143.88	141.04	143.43	0.60	1,108,870	20,403	141.10	143.38
2024-04-24	Q	TTWO	140.97	142.93	140.82	142.83	1.11	1,024,850	18,622	142.64	143.82
2024-04-23	Q	TTWO	140.85	143.25	140.55	141.72	1.76	1,259,734	20,129	140.80	144.44
2024-04-22	Q	TTWO	140.60	141.13	138.93	139.96	-0.64	1,170,509	20,226	139.96	140.30
2024-04-19	Q	TTWO	140.02	140.94	139.25	140.60	-0.04	2,542,991	25,595	139.50	155.22
2024-04-18	Q	TTWO	143.74	143.85	140.38	140.64	-2.52	1,494,126	22,524	140.06	143.00
2024-04-17	Q	TTWO	146.52	147.27	143.04	143.16	-2.29	1,531,722	22,289	143.01	156.59
2024-04-16	Q	TTWO	145.30	146.11	144.69	145.45	0.15	1,874,569	21,105	145.45	162.22
2024-04-15	Q	TTWO	147.33	147.675	144.48	145.34	-1.93	1,923,372	23,390	145.25	145.64
2024-04-12	Q	TTWO	150.00	150.32	147.18	147.27	-4.07	2,077,360	25,172	147.00	148.68
2024-04-11	Q	TTWO	152.68	153.05	150.375	151.34	-0.78	1,101,232	18,167	150.00	153.32
2024-04-10	Q	TTWO	152.02	153.1027	151.12	152.12	-2.58	1,351,165	22,785	151.66	152.22
2024-04-09	Q	TTWO	155.24	156.25	153.37	154.70	1.05	1,018,043	17,958	154.48	160.00
2024-04-08	Q	TTWO	154.25	155.35	151.75	153.65	2.61	1,434,615	25,879	153.00	153.64
2024-04-05	Q	TTWO	149.82	151.82	149.82	151.04	1.45	1,356,469	19,850	150.00	153.93
2024-04-04	Q	TTWO	153.24	153.394	149.33	149.59	-2.14	1,503,801	22,325	147.00	163.91
2024-04-03	Q	TTWO	149.39	152.00	148.635	151.73	2.16	1,625,381	24,192	150.80	153.32
2024-04-02	Q	TTWO	149.27	149.64	147.76	149.57	-0.43	1,251,013	18,147	149.23	149.85
2024-04-01	Q	TTWO	148.69	150.4781	147.515	150.00	1.51	1,270,853	20,742	148.00	150.99
2024-03-29	Q	TTWO	145.19	150.34	144.575	148.49	1.57	0	0	147.50	151.00
2024-03-28	Q	TTWO	145.19	150.34	144.575	148.49	1.57	1,656,386	22,704	147.50	151.00
2024-03-27	Q	TTWO	148.00	148.00	146.17	146.92	0.25	1,181,763	19,216	146.00	147.00
2024-03-26	Q	TTWO	147.29	148.70	145.04	146.67	0.53	1,959,204	25,606	147.28	149.00
2024-03-25	Q	TTWO	150.00	150.415	141.83	146.14	-6.32	3,763,004	48,330	146.20	163.47
2024-03-22	Q	TTWO	152.67	153.24	151.72	152.46	0.29	1,180,822	19,204	151.49	151.99
2024-03-21	Q	TTWO	149.93	153.23	149.45	152.17	3.74	2,474,738	28,581	152.20	153.00
2024-03-20	Q	TTWO	145.46	149.41	145.12	148.43	3.23	2,396,542	32,448	148.00	150.00
2024-03-19	Q	TTWO	144.24	145.45	143.50	145.20	0.58	1,118,654	18,703	144.50	145.95
2024-03-18	Q	TTWO	143.96	145.21	143.43	144.62	0.71	2,237,005	24,644	144.15	144.63
2024-03-15	Q	TTWO	143.29	144.67	142.03	143.91	0.14	3,757,639	27,957	143.34	145.95
2024-03-14	Q	TTWO	143.76	144.22	141.45	143.77	-1.12	1,526,947	22,200	142.98	144.90
2024-03-13	Q	TTWO	144.53	146.69	144.12	144.89	0.36	1,371,044	19,645	144.90	145.53
2024-03-12	Q	TTWO	145.13	145.97	143.74	144.53	-1.34	1,757,374	25,461	144.26	147.84
2024-03-11	Q	TTWO	143.73	147.53	143.55	145.87	2.14	2,151,473	25,932	146.00	147.55
2024-03-08	Q	TTWO	144.79	145.72	142.64	143.73	-1.28	1,385,263	21,331	143.25	144.28
2024-03-07	Q	TTWO	145.27	145.565	143.80	145.01	1.11	1,415,170	21,075	142.40	146.00
2024-03-06	Q	TTWO	145.95	146.48	143.35	143.90	-0.04	1,210,423	19,250	143.00	159.87
2024-03-05	Q	TTWO	145.00	145.00	142.00	143.94	-2.39	2,910,354	32,786	142.50	159.87
2024-03-04	Q	TTWO	150.34	150.83	146.315	146.33	-4.01	2,803,579	28,447	146.10	146.59
2024-03-01	Q	TTWO	146.49	150.76	145.5001	150.34	3.41	2,341,562	27,133	150.00	180.91
2024-02-29	Q	TTWO	147.83	148.14	145.61	146.93	-0.55	2,287,232	25,278	146.10	147.26
2024-02-28	Q	TTWO	148.48	148.50	145.89	147.48	-0.46	1,589,078	21,792	146.20	148.53
2024-02-27	Q	TTWO	150.00	150.11	147.0106	147.94	-1.77	2,173,069	27,112	146.56	148.20
2024-02-26	Q	TTWO	151.25	151.46	149.53	149.71	-1.30	1,340,536	20,992	149.40	150.12
2024-02-23	Q	TTWO	152.13	153.06	150.85	151.01	-1.43	1,466,941	21,358	150.00	154.00
2024-02-22	Q	TTWO	153.09	153.83	151.76	152.44	1.33	1,397,260	20,888	152.60	153.50
2024-02-21	Q	TTWO	152.00	152.44	149.81	151.11	-0.83	1,492,951	21,072	148.09	153.50
2024-02-20	Q	TTWO	153.03	154.37	150.48	151.94	-1.44	2,076,469	28,037	151.94	152.90
2024-02-19	Q	TTWO	156.70	157.24	153.29	153.38	-3.58	0	0	153.01	153.38
2024-02-16	Q	TTWO	156.70	157.24	153.29	153.38	-3.58	1,499,438	22,364	153.01	153.38
2024-02-15	Q	TTWO	155.72	157.43	155.21	156.96	1.24	1,282,965	21,043	156.00	156.96
2024-02-14	Q	TTWO	154.80	155.98	153.68	155.72	2.23	1,547,049	21,911	155.00	156.72
2024-02-13	Q	TTWO	154.48	155.575	151.6601	153.49	-1.78	2,385,247	31,075	153.00	153.95
2024-02-12	Q	TTWO	154.83	160.04	154.00	155.27	0.36	3,436,403	43,300	155.30	156.28
2024-02-09	Q	TTWO	154.89	158.11	152.23	154.91	-14.69	6,603,836	73,362	155.21	155.35
2024-02-08	Q	TTWO	170.61	171.59	168.32	169.60	0.03	3,055,421	37,547	153.00	154.00
2024-02-07	Q	TTWO	168.35	169.68	167.51	169.57	2.90	1,405,644	21,580	170.00	170.88
2024-02-06	Q	TTWO	164.35	166.72	164.00	166.67	2.66	925,067	18,619	6.00	167.00
2024-02-05	Q	TTWO	165.72	166.11	163.70	164.01	-2.99	1,530,399	21,339	163.47	182.35